Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SMHB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.3614 | -0.16 | -2.43% | 6.40 | 6.40 | 6.26 | 36,672 |
| 16 May 2024 | 6.52 | 0.06 | 0.93% | 6.46 | 6.52 | 6.32 | 134,149 |
| 15 May 2024 | 6.46 | -0.14 | -2.12% | 6.70 | 6.70 | 6.46 | 19,085 |
| 14 May 2024 | 6.60 | 0.19 | 2.96% | 6.41 | 6.735 | 6.41 | 51,205 |
| 13 May 2024 | 6.41 | 0.17 | 2.66% | 6.24 | 6.55 | 6.24 | 36,840 |
| 10 May 2024 | 6.244 | -0.08 | -1.20% | 6.18 | 6.28 | 6.15 | 17,742 |
| 09 May 2024 | 6.32 | 0.16 | 2.60% | 6.22 | 6.32 | 6.1011 | 82,620 |
| 08 May 2024 | 6.16 | 0.18 | 3.01% | 6.21 | 6.21 | 6.02 | 69,018 |
| 07 May 2024 | 5.98 | -0.09 | -1.48% | 6.11 | 6.2582 | 5.98 | 18,755 |
| 06 May 2024 | 6.07 | -0.07 | -1.14% | 6.24 | 6.24 | 6.07 | 79,313 |
| 03 May 2024 | 6.14 | -0.12 | -1.99% | 6.42 | 6.50 | 6.14 | 40,952 |
| 02 May 2024 | 6.2644 | 0.16 | 2.64% | 6.25 | 6.32 | 6.15 | 3,613 |
| 01 May 2024 | 6.1035 | 0.00 | 0.06% | 6.10 | 6.19 | 5.9903 | 21,167 |
| 30 Abr 2024 | 6.10 | -0.32 | -4.98% | 6.31 | 6.312 | 6.10 | 21,625 |
| 29 Abr 2024 | 6.42 | 0.19 | 3.06% | 6.26 | 6.42 | 6.25 | 16,033 |
| 26 Abr 2024 | 6.2292 | 0.07 | 1.12% | 6.23 | 6.36 | 6.2292 | 101,696 |
| 25 Abr 2024 | 6.16 | -0.01 | -0.19% | 6.11 | 6.16 | 5.91 | 47,773 |
| 24 Abr 2024 | 6.1719 | 0.04 | 0.68% | 6.13 | 6.20 | 6.07 | 18,284 |
| 23 Abr 2024 | 6.13 | 0.23 | 3.97% | 5.99 | 6.15 | 5.8501 | 59,712 |
| 22 Abr 2024 | 5.8962 | 0.20 | 3.44% | 5.62 | 5.96 | 5.62 | 43,757 |
| 19 Abr 2024 | 5.70 | -0.03 | -0.52% | 5.60 | 5.77 | 5.60 | 22,832 |
| 18 Abr 2024 | 5.73 | 0.17 | 3.13% | 5.66 | 5.73 | 5.53 | 22,673 |
| 17 Abr 2024 | 5.5561 | 0.02 | 0.29% | 5.67 | 5.685 | 5.51 | 28,134 |
| 16 Abr 2024 | 5.54 | -0.18 | -3.15% | 5.74 | 5.74 | 5.41 | 40,362 |
| 15 Abr 2024 | 5.72 | 0.05 | 0.88% | 5.91 | 6.00 | 5.56 | 18,242 |
| 12 Abr 2024 | 5.67 | -0.21 | -3.57% | 5.94 | 5.94 | 5.61 | 31,681 |
| 11 Abr 2024 | 5.88 | -0.03 | -0.51% | 5.85 | 5.90 | 5.70 | 42,288 |
| 10 Abr 2024 | 5.91 | -0.52 | -8.09% | 6.31 | 6.31 | 5.865 | 145,021 |
| 09 Abr 2024 | 6.43 | -0.17 | -2.58% | 6.60 | 6.60 | 6.38 | 27,768 |
| 08 Abr 2024 | 6.60 | 0.31 | 4.93% | 6.41 | 6.60 | 6.31 | 15,839 |
| 05 Abr 2024 | 6.29 | -0.04 | -0.63% | 6.37 | 6.37 | 6.20 | 20,971 |
| 04 Abr 2024 | 6.33 | -0.06 | -0.96% | 6.58 | 6.58 | 6.25 | 51,980 |
| 03 Abr 2024 | 6.3912 | -0.08 | -1.22% | 6.49 | 6.532 | 6.3101 | 21,638 |
| 02 Abr 2024 | 6.47 | -0.24 | -3.58% | 6.66 | 6.66 | 6.34 | 39,273 |
| 01 Abr 2024 | 6.71 | 0.10 | 1.51% | 6.76 | 6.76 | 6.61 | 41,132 |
| 28 Mar 2024 | 6.61 | 0.01 | 0.15% | 6.66 | 6.83 | 6.61 | 64,613 |
| 27 Mar 2024 | 6.60 | 0.44 | 7.08% | 6.20 | 6.66 | 6.20 | 101,802 |
| 26 Mar 2024 | 6.1635 | -0.08 | -1.23% | 6.33 | 6.33 | 6.16 | 32,785 |
| 25 Mar 2024 | 6.24 | -0.11 | -1.73% | 6.43 | 6.43 | 6.24 | 4,489 |
| 22 Mar 2024 | 6.35 | -0.17 | -2.60% | 6.52 | 6.55 | 6.24 | 12,290 |
| 21 Mar 2024 | 6.5195 | 0.13 | 2.03% | 6.40 | 6.59 | 6.39 | 39,661 |
| 20 Mar 2024 | 6.39 | 0.27 | 4.41% | 6.05 | 6.39 | 6.05 | 17,812 |
| 19 Mar 2024 | 6.12 | 0.08 | 1.32% | 6.04 | 6.14 | 6.00 | 31,872 |
| 18 Mar 2024 | 6.04 | -0.12 | -1.95% | 6.20 | 6.20 | 6.04 | 9,198 |
| 15 Mar 2024 | 6.16 | 0.17 | 2.84% | 6.09 | 6.17 | 6.0434 | 69,536 |
| 14 Mar 2024 | 5.99 | -0.29 | -4.62% | 6.30 | 6.30 | 5.92 | 23,622 |
| 13 Mar 2024 | 6.2801 | 0.17 | 2.78% | 6.06 | 6.365 | 6.06 | 44,188 |
| 12 Mar 2024 | 6.11 | -0.15 | -2.40% | 6.27 | 6.2799 | 6.11 | 29,710 |
| 11 Mar 2024 | 6.26 | -0.04 | -0.63% | 6.25 | 6.35 | 6.25 | 6,682 |
| 08 Mar 2024 | 6.30 | 0.05 | 0.80% | 6.43 | 6.57 | 6.2901 | 49,018 |
| 07 Mar 2024 | 6.25 | -0.07 | -1.11% | 6.34 | 6.4499 | 6.25 | 45,070 |
| 06 Mar 2024 | 6.32 | 0.01 | 0.16% | 6.20 | 6.40 | 6.20 | 42,606 |
| 05 Mar 2024 | 6.31 | 0.22 | 3.61% | 6.09 | 6.3243 | 6.09 | 61,080 |
| 04 Mar 2024 | 6.09 | -0.03 | -0.49% | 6.10 | 6.24 | 6.04 | 51,012 |
| 01 Mar 2024 | 6.12 | -0.04 | -0.72% | 6.19 | 6.22 | 6.00 | 23,770 |
| 29 Feb 2024 | 6.1643 | 0.19 | 3.25% | 6.12 | 6.21 | 5.97 | 23,356 |
| 28 Feb 2024 | 5.97 | -0.08 | -1.30% | 5.90 | 6.07 | 5.87 | 23,750 |
| 27 Feb 2024 | 6.0488 | 0.18 | 3.05% | 5.99 | 6.0488 | 5.8901 | 78,217 |
| 26 Feb 2024 | 5.87 | -0.13 | -2.17% | 6.02 | 6.075 | 5.84 | 49,195 |
| 23 Feb 2024 | 6.00 | -0.02 | -0.33% | 6.02 | 6.02 | 5.8201 | 39,924 |
| 22 Feb 2024 | 6.02 | 0.14 | 2.38% | 6.00 | 6.02 | 5.90 | 47,217 |
| 21 Feb 2024 | 5.88 | 0.08 | 1.38% | 5.81 | 5.9301 | 5.80 | 19,607 |
| 20 Feb 2024 | 5.80 | -0.21 | -3.47% | 5.94 | 5.98 | 5.80 | 23,883 |
